Premium
Amplitude Inc (AMPL)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 8.00970873786 | 8.24 | 9.355 | 8.09 | 4051182 | 8.7482369 | CS |
| 4 | 2.04 | 29.7376093294 | 6.86 | 9.355 | 6.3 | 2580343 | 7.55820948 | CS |
| 12 | 2.6 | 41.2698412698 | 6.3 | 9.355 | 5.635 | 2593575 | 7.1650071 | CS |
| 26 | -2.64 | -22.87694974 | 11.54 | 11.64 | 5.51 | 2287797 | 7.32608298 | CS |
| 52 | -3.86 | -30.2507836991 | 12.76 | 14.49 | 5.51 | 1841744 | 8.81545326 | CS |
| 156 | -1.83 | -17.0549860205 | 10.73 | 14.88 | 5.51 | 1054141 | 9.67335427 | CS |
| 260 | 6.41 | 257.429718876 | 2.49 | 87.98 | 2.49 | 949493 | 15.23383608 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 8.81 | -0.35 | -3.82 | 8.85 | 9.0193 | 8.675 | 2370578 |
| 1783463700 | 9.16 | 0.25 | 2.81 | 9.09 | 9.355 | 8.81 | 2695251 |
| 1783377300 | 8.91 | 0.07 | 0.79 | 8.705 | 9.26 | 8.6 | 1830899 |
| 1783031700 | 8.84 | 0.29 | 3.39 | 8.5 | 9.045 | 8.48 | 3134993 |
| 1782945300 | 8.55 | 0.9 | 11.76 | 8.24 | 9.18 | 8.09 | 8543583 |
| 1782858900 | 7.65 | 0.09 | 1.19 | 7.48 | 7.65 | 7.32 | 2154346 |
| 1782772500 | 7.56 | 0.15 | 2.02 | 7.58 | 7.74 | 7.46 | 2182868 |
| 1782513300 | 7.41 | 0.65 | 9.62 | 6.78 | 7.5 | 6.78 | 3457368 |
| 1782426900 | 6.76 | -0.07 | -1.02 | 6.67 | 7.005 | 6.54 | 1667215 |
| 1782340500 | 6.83 | 0.17 | 2.55 | 6.58 | 7.035 | 6.499 | 1848225 |
| 1782254100 | 6.66 | 0.2 | 3.10 | 6.55 | 6.725 | 6.485 | 2070087 |
| 1782167700 | 6.46 | -0.07 | -1.07 | 6.6 | 6.85 | 6.3 | 1606388 |
| 1781822100 | 6.53 | 0 | 0.00 | 6.5599999 | 6.625 | 6.33 | 1770103 |
| 1781735700 | 6.53 | -0.12 | -1.80 | 6.64 | 6.85 | 6.45 | 3611848 |
| 1781649300 | 6.65 | -0.19 | -2.78 | 6.84 | 6.84 | 6.505 | 1921334 |
| 1781562900 | 6.84 | -0.05 | -0.73 | 7.11 | 7.11 | 6.76 | 1583472 |
| 1781303700 | 6.89 | 0.01 | 0.15 | 6.77 | 6.955 | 6.57 | 2425173 |
| 1781217300 | 6.88 | -0.02 | -0.29 | 6.74 | 6.945 | 6.55 | 2061889 |
| 1781130900 | 6.9 | -0.06 | -0.86 | 6.86 | 7.15 | 6.81 | 1881132 |
| 1781044500 | 6.96 | -0.21 | -2.93 | 7.165 | 7.359 | 6.71 | 2528597 |
| 1780958100 | 7.17 | -0.49 | -6.40 | 7.57 | 7.601 | 7 | 3888585 |
| 1780698900 | 7.66 | -0.09 | -1.16 | 7.75 | 8.05 | 7.66 | 2847844 |
| 1780612500 | 7.75 | -0.36 | -4.44 | 8.25 | 8.325 | 7.72 | 2661057 |
| 1780526100 | 8.11 | -0.23 | -2.76 | 8.16 | 8.17 | 7.91 | 2634738 |
| 1780439700 | 8.34 | -0.44 | -5.01 | 8.39 | 8.705 | 8.155 | 3658831 |
| 1780353300 | 8.78 | 0.96 | 12.28 | 8 | 8.8699999 | 7.93 | 4582086 |
| 1780094100 | 7.82 | 0.94 | 13.58 | 7.025 | 7.87 | 6.98 | 5761042 |
| 1780007700 | 6.885 | 0 | 0.07 | 6.92 | 6.965 | 6.665 | 2238615 |
| 1779921300 | 6.88 | 0.04 | 0.58 | 6.79 | 7.175 | 6.79 | 2501508 |
| 1779834900 | 6.84 | 0.14 | 2.09 | 6.63 | 6.975 | 6.615 | 2743860 |
| 1779489300 | 6.7 | 0.18 | 2.76 | 6.54 | 6.8 | 6.54 | 2026905 |
| 1779402900 | 6.5199999 | 0.03 | 0.46 | 6.36 | 6.54 | 6.34 | 2382235 |
| 1779316500 | 6.49 | 0.13 | 2.04 | 6.3099999 | 6.6001 | 6.225 | 2502388 |
| 1779230100 | 6.36 | 0.01 | 0.16 | 6.46 | 6.655 | 6.25 | 2640228 |
| 1779143700 | 6.35 | 0.29 | 4.79 | 6.03 | 6.49 | 6 | 3115026 |
| 1778884500 | 6.0599999 | -0.07 | -1.14 | 6.14 | 6.335 | 6.05 | 2922902 |
| 1778798100 | 6.13 | 0.15 | 2.51 | 6 | 6.275 | 5.98 | 2677591 |
| 1778711700 | 5.98 | -0.2 | -3.24 | 6.1 | 6.15 | 5.91 | 2518527 |
| 1778625300 | 6.18 | -0.18 | -2.83 | 6.37 | 6.495 | 6.14 | 3330992 |
| 1778538900 | 6.36 | -0.03 | -0.47 | 6.3 | 6.6 | 6.1849999 | 3409117 |
| 1778279700 | 6.39 | 0.48 | 8.12 | 5.73 | 6.45 | 5.64 | 4386515 |
| 1778193300 | 5.91 | -1.61 | -21.41 | 6.0599999 | 6.26 | 5.635 | 8073678 |
| 1778106900 | 7.52 | -0.43 | -5.41 | 7.76 | 7.77 | 7.445 | 3052540 |
| 1778020500 | 7.95 | -0.09 | -1.12 | 8 | 8.02 | 7.69 | 1633209 |
| 1777934100 | 8.0399999 | 0.25 | 3.21 | 7.77 | 8.28 | 7.76 | 1678231 |
| 1777674900 | 7.79 | 0.68 | 9.56 | 7.41 | 7.82 | 7.3401 | 1447133 |
| 1777588500 | 7.11 | -0.07 | -0.97 | 7.07 | 7.14 | 6.91 | 1101550 |
| 1777502100 | 7.18 | 0.12 | 1.70 | 6.96 | 7.22 | 6.89 | 1002056 |
| 1777415700 | 7.06 | 0.03 | 0.43 | 7.05 | 7.24 | 7.005 | 912791 |
| 1777329300 | 7.03 | -0.03 | -0.42 | 7.01 | 7.19 | 6.91 | 1380157 |
| 1777070100 | 7.06 | 0.35 | 5.22 | 6.74 | 7.06 | 6.705 | 1232099 |
| 1776983700 | 6.71 | -0.57 | -7.83 | 7.08 | 7.08 | 6.51 | 1898550 |
| 1776897300 | 7.28 | 0.28 | 4.00 | 7.09 | 7.3 | 6.96 | 1029503 |
| 1776810900 | 7 | -0.08 | -1.13 | 7.1 | 7.4 | 6.99 | 1451759 |
| 1776724500 | 7.08 | 0.1 | 1.43 | 6.88 | 7.15 | 6.82 | 1145242 |
| 1776465300 | 6.98 | 0.19 | 2.80 | 6.95 | 7.13 | 6.93 | 1913098 |
| 1776378900 | 6.79 | 0.1 | 1.49 | 6.89 | 7.02 | 6.705 | 1959254 |
| 1776292500 | 6.69 | 0.49 | 7.90 | 6.3 | 6.72 | 6.21 | 2521407 |
| 1776206100 | 6.2 | 0.25 | 4.20 | 6.07 | 6.295 | 6 | 2602973 |
| 1776119700 | 5.95 | 0.34 | 6.06 | 5.59 | 5.95 | 5.51 | 1944204 |
| 1775860500 | 5.61 | -0.4 | -6.66 | 5.94 | 5.98 | 5.55 | 1987072 |
| 1775774100 | 6.01 | -0.26 | -4.15 | 6.21 | 6.215 | 5.68 | 2373116 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
